Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 79.40 | 79.60 | 77.40 | 78.60 | 19,810 | -1.00(-1.26%) |
Nov 27, 2019 | 78.60 | 82.40 | 76.40 | 79.60 | 79,725 | +1.20(+1.53%) |
Nov 26, 2019 | 74.00 | 80.00 | 73.20 | 78.40 | 137,027 | +5.00(+6.81%) |
Nov 25, 2019 | 67.80 | 74.40 | 67.80 | 73.40 | 91,749 | +5.60(+8.26%) |
Nov 22, 2019 | 64.40 | 69.40 | 64.30 | 67.80 | 87,985 | +4.80(+7.62%) |
Nov 21, 2019 | 64.80 | 66.00 | 63.00 | 63.00 | 63,698 | -1.80(-2.78%) |
Nov 20, 2019 | 71.00 | 71.00 | 64.80 | 64.80 | 103,335 | -7.60(-10.50%) |
Nov 19, 2019 | 72.60 | 74.00 | 70.00 | 72.40 | 59,754 | -1.80(-2.43%) |
Nov 18, 2019 | 76.60 | 76.60 | 72.20 | 74.20 | 45,310 | -2.40(-3.13%) |
Nov 15, 2019 | 76.20 | 77.60 | 73.80 | 76.60 | 48,210 | +0.40(+0.52%) |
Nov 14, 2019 | 79.00 | 82.20 | 75.80 | 76.20 | 45,763 | -2.40(-3.05%) |
Nov 13, 2019 | 78.60 | 79.20 | 76.20 | 78.60 | 47,911 | -0.80(-1.01%) |
Nov 12, 2019 | 79.20 | 81.00 | 77.00 | 79.40 | 56,689 | +0.40(+0.51%) |
Nov 11, 2019 | 80.40 | 80.80 | 78.00 | 79.00 | 42,275 | -2.20(-2.71%) |
Nov 08, 2019 | 81.80 | 83.20 | 78.40 | 81.20 | 114,120 | -1.80(-2.17%) |
Nov 07, 2019 | 81.60 | 85.60 | 81.00 | 83.00 | 83,710 | +2.80(+3.49%) |
Nov 06, 2019 | 76.20 | 83.40 | 75.00 | 80.20 | 181,413 | +4.00(+5.25%) |
Nov 05, 2019 | 69.40 | 77.00 | 69.40 | 76.20 | 104,345 | +7.40(+10.76%) |
Nov 04, 2019 | 67.60 | 71.10 | 67.00 | 68.80 | 63,452 | +2.80(+4.24%) |
Nov 01, 2019 | 64.60 | 68.00 | 63.80 | 66.00 | 50,170 | +1.60(+2.48%) |
Oct 31, 2019 | 65.40 | 66.20 | 63.40 | 64.40 | 58,638 | -1.60(-2.42%) |
Oct 30, 2019 | 66.60 | 67.40 | 64.40 | 66.00 | 48,594 | -0.40(-0.60%) |
Oct 29, 2019 | 64.80 | 66.60 | 62.80 | 66.40 | 54,569 | +1.20(+1.84%) |
Oct 28, 2019 | 66.00 | 66.00 | 63.40 | 65.20 | 46,559 | +0.40(+0.62%) |
Oct 25, 2019 | 62.00 | 64.80 | 61.40 | 64.80 | 68,730 | +1.80(+2.86%) |
Oct 24, 2019 | 64.60 | 65.20 | 62.20 | 63.00 | 70,727 | -1.60(-2.48%) |
Oct 23, 2019 | 70.20 | 71.20 | 64.30 | 64.60 | 76,269 | -5.20(-7.45%) |
Oct 22, 2019 | 67.20 | 71.30 | 66.40 | 69.80 | 54,802 | +1.40(+2.05%) |
Oct 21, 2019 | 68.60 | 73.00 | 67.80 | 68.40 | 78,101 | +0.40(+0.59%) |
Oct 18, 2019 | 63.60 | 68.40 | 63.20 | 68.00 | 88,480 | +2.20(+3.34%) |
Oct 17, 2019 | 65.00 | 68.40 | 64.60 | 65.80 | 69,833 | +1.40(+2.17%) |
Oct 16, 2019 | 61.60 | 66.30 | 61.60 | 64.40 | 57,371 | +1.40(+2.22%) |
Oct 15, 2019 | 56.80 | 65.40 | 55.60 | 63.00 | 94,699 | +6.60(+11.70%) |
Oct 14, 2019 | 59.00 | 59.60 | 56.40 | 56.40 | 56,706 | -2.60(-4.41%) |
Oct 11, 2019 | 59.00 | 61.00 | 57.80 | 59.00 | 56,790 | +1.20(+2.08%) |
Oct 10, 2019 | 56.00 | 59.00 | 55.80 | 57.80 | 68,655 | +1.60(+2.85%) |
Oct 09, 2019 | 58.40 | 58.50 | 55.60 | 56.20 | 55,458 | -1.60(-2.77%) |
Oct 08, 2019 | 60.00 | 61.80 | 57.60 | 57.80 | 73,168 | -3.20(-5.25%) |
Oct 07, 2019 | 58.80 | 61.71 | 58.30 | 61.00 | 51,254 | +1.80(+3.04%) |
Oct 04, 2019 | 60.40 | 61.80 | 57.20 | 59.20 | 64,965 | -2.20(-3.58%) |
Oct 03, 2019 | 61.60 | 62.20 | 57.40 | 61.40 | 48,018 | -1.40(-2.23%) |
Oct 02, 2019 | 66.60 | 67.20 | 60.60 | 62.80 | 76,068 | -4.80(-7.10%) |
Oct 01, 2019 | 69.00 | 70.60 | 66.80 | 67.60 | 83,612 | -1.20(-1.74%) |
Sep 30, 2019 | 66.60 | 70.00 | 64.50 | 68.80 | 109,186 | +2.40(+3.61%) |
Sep 27, 2019 | 60.80 | 67.20 | 60.70 | 66.40 | 112,775 | +5.80(+9.57%) |
Sep 26, 2019 | 58.40 | 61.20 | 56.20 | 60.60 | 61,176 | +2.20(+3.77%) |
Sep 25, 2019 | 54.00 | 58.60 | 53.84 | 58.40 | 80,868 | +4.00(+7.35%) |
Sep 24, 2019 | 55.20 | 55.80 | 53.20 | 54.40 | 70,978 | -0.40(-0.73%) |
Sep 23, 2019 | 53.40 | 56.80 | 53.00 | 54.80 | 86,483 | +0.40(+0.74%) |
Sep 20, 2019 | 52.80 | 59.50 | 52.80 | 54.40 | 159,445 | +1.60(+3.03%) |
Sep 19, 2019 | 57.80 | 58.00 | 52.40 | 52.80 | 128,013 | -4.60(-8.01%) |
Sep 18, 2019 | 62.00 | 64.20 | 56.10 | 57.40 | 128,330 | -4.80(-7.72%) |
Sep 17, 2019 | 63.80 | 64.40 | 61.00 | 62.20 | 63,400 | -2.00(-3.12%) |
Sep 16, 2019 | 62.80 | 67.40 | 62.80 | 64.20 | 103,110 | +2.40(+3.88%) |
Sep 13, 2019 | 66.20 | 69.84 | 61.40 | 61.80 | 102,270 | -4.20(-6.36%) |
Sep 12, 2019 | 63.20 | 66.00 | 61.40 | 66.00 | 73,767 | +2.00(+3.12%) |
Sep 11, 2019 | 61.40 | 64.40 | 54.40 | 64.00 | 117,472 | +2.60(+4.23%) |
Sep 10, 2019 | 52.00 | 61.40 | 52.00 | 61.40 | 157,146 | +9.40(+18.08%) |
Sep 09, 2019 | 45.20 | 52.70 | 45.20 | 52.00 | 97,557 | +7.40(+16.59%) |
Sep 06, 2019 | 42.60 | 44.80 | 42.20 | 44.60 | 48,015 | +2.60(+6.19%) |
Sep 05, 2019 | 41.20 | 44.40 | 40.60 | 42.00 | 56,511 | +2.20(+5.53%) |
Sep 04, 2019 | 41.20 | 41.20 | 39.40 | 39.80 | 36,338 | -1.00(-2.45%) |